Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | USD | 13.74 | 14.47 | 13.74 | 14.45 | 14.45 | +0.86 (+6.33%) | 206,617 |
30 Oct 2018 | USD | 12.92 | 13.7499 | 12.92 | 13.59 | 13.59 | +0.6 (+4.62%) | 123,162 |
29 Oct 2018 | USD | 13.6 | 13.82 | 12.915 | 12.99 | 12.99 | -0.48 (-3.56%) | 79,835 |
26 Oct 2018 | USD | 13.67 | 13.78 | 13.375 | 13.47 | 13.47 | -0.32 (-2.32%) | 91,746 |
25 Oct 2018 | USD | 13.52 | 13.89 | 13.24 | 13.79 | 13.79 | +0.16 (+1.17%) | 104,428 |
24 Oct 2018 | USD | 13.62 | 13.76 | 13.36 | 13.63 | 13.63 | -0.02 (-0.15%) | 78,426 |
23 Oct 2018 | USD | 13.89 | 14.04 | 13.3 | 13.65 | 13.65 | -0.41 (-2.92%) | 73,731 |
22 Oct 2018 | USD | 13.91 | 14.22 | 13.9 | 14.06 | 14.06 | +0.2 (+1.44%) | 175,803 |
19 Oct 2018 | USD | 13.61 | 13.93 | 13.61 | 13.86 | 13.86 | +0.26 (+1.91%) | 97,433 |
18 Oct 2018 | USD | 14.09 | 14.1514 | 13.47 | 13.6 | 13.6 | -0.59 (-4.16%) | 101,312 |
17 Oct 2018 | USD | 14.04 | 14.25 | 13.2915 | 14.19 | 14.19 | +0.11 (+0.78%) | 90,402 |
16 Oct 2018 | USD | 13.68 | 14.15 | 13.03 | 14.08 | 14.08 | +0.43 (+3.15%) | 94,182 |
15 Oct 2018 | USD | 13.36 | 13.65 | 13 | 13.65 | 13.65 | +0.26 (+1.94%) | 83,128 |
12 Oct 2018 | USD | 12.77 | 13.45 | 12.62 | 13.39 | 13.39 | +0.77 (+6.10%) | 113,390 |
11 Oct 2018 | USD | 13.1 | 13.25 | 12.39 | 12.62 | 12.62 | -0.63 (-4.75%) | 147,360 |
10 Oct 2018 | USD | 13.06 | 13.56 | 12.5995 | 13.25 | 13.25 | +0.18 (+1.38%) | 133,984 |
9 Oct 2018 | USD | 13.21 | 13.45 | 12.7434 | 13.07 | 13.07 | -0.14 (-1.06%) | 103,056 |
8 Oct 2018 | USD | 12.98 | 13.3 | 12.65 | 13.21 | 13.21 | +0.22 (+1.69%) | 267,470 |
5 Oct 2018 | USD | 13.31 | 13.31 | 12.95 | 12.99 | 12.99 | -0.34 (-2.55%) | 106,950 |
4 Oct 2018 | USD | 13.79 | 13.91 | 13.28 | 13.33 | 13.33 | -0.57 (-4.10%) | 78,404 |
3 Oct 2018 | USD | 13.7 | 13.97 | 13.085 | 13.9 | 13.9 | +0.24 (+1.76%) | 112,217 |
2 Oct 2018 | USD | 13.18 | 13.87 | 12.81 | 13.66 | 13.66 | +0.45 (+3.41%) | 158,243 |
1 Oct 2018 | USD | 13.9 | 14.15 | 12.98 | 13.21 | 13.21 | -0.65 (-4.69%) | 210,094 |
28 Sep 2018 | USD | 13.33 | 13.97 | 13.3 | 13.86 | 13.86 | +0.5 (+3.74%) | 127,742 |
27 Sep 2018 | USD | 13.59 | 13.72 | 13.18 | 13.36 | 13.36 | -0.25 (-1.84%) | 135,306 |
26 Sep 2018 | USD | 12.52 | 13.6684 | 12.2 | 13.61 | 13.61 | +1.04 (+8.27%) | 390,427 |
25 Sep 2018 | USD | 13.3 | 13.39 | 12.55 | 12.57 | 12.57 | -0.83 (-6.19%) | 278,702 |
24 Sep 2018 | USD | 13.72 | 13.72 | 13.2 | 13.4 | 13.4 | -0.41 (-2.97%) | 246,511 |
21 Sep 2018 | USD | 13.45 | 13.94 | 13.45 | 13.81 | 13.81 | +0.25 (+1.84%) | 1,436,785 |
20 Sep 2018 | USD | 14.26 | 15.14 | 13 | 13.56 | 13.56 | -0.89 (-6.16%) | 369,792 |